727 lines
39 KiB
CSV
727 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,210400,31406301000,27800,27800,27800,27800,33753
|
|
20230705,210300,31406301000,27800,27800,27800,27800,0
|
|
20230705,210200,31406301000,27800,27800,27800,27800,0
|
|
20230705,210100,31406301000,27800,27800,27800,27800,0
|
|
20230705,210000,31406301000,27800,27800,27800,27800,0
|
|
20230705,205900,31406301000,27800,27800,27800,27800,0
|
|
20230705,205800,31406301000,27800,27800,27800,27800,0
|
|
20230705,205700,31406301000,27800,27800,27800,27800,0
|
|
20230705,205600,31406301000,27800,27800,27800,27800,0
|
|
20230705,205500,31406301000,27800,27800,27800,27800,0
|
|
20230705,205400,31406301000,27800,27800,27800,27800,0
|
|
20230705,205300,31406301000,27800,27800,27800,27800,0
|
|
20230705,205200,31406301000,27800,27800,27800,27800,0
|
|
20230705,205100,31406301000,27800,27800,27800,27800,0
|
|
20230705,205000,31406301000,27800,27800,27800,27800,0
|
|
20230705,204900,31406301000,27800,27800,27800,27800,0
|
|
20230705,204800,31406301000,27800,27800,27800,27800,0
|
|
20230705,204700,31406301000,27800,27800,27800,27800,0
|
|
20230705,204600,31406301000,27800,27800,27800,27800,0
|
|
20230705,204500,31406301000,27800,27800,27800,27800,0
|
|
20230705,204400,31406301000,27800,27800,27800,27800,0
|
|
20230705,204300,31406301000,27800,27800,27800,27800,0
|
|
20230705,204200,31406301000,27800,27800,27800,27800,0
|
|
20230705,204100,31406301000,27800,27800,27800,27800,0
|
|
20230705,204000,31406301000,27800,27800,27800,27800,0
|
|
20230705,203900,31406301000,27800,27800,27800,27800,0
|
|
20230705,203800,31406301000,27800,27800,27800,27800,0
|
|
20230705,203700,31406301000,27800,27800,27800,27800,0
|
|
20230705,203600,31406301000,27800,27800,27800,27800,0
|
|
20230705,203500,31406301000,27800,27800,27800,27800,0
|
|
20230705,203400,31406301000,27800,27800,27800,27800,33753
|
|
20230705,203300,31406301000,27800,27800,27800,27800,0
|
|
20230705,203200,31406301000,27800,27800,27800,27800,0
|
|
20230705,203100,31406301000,27800,27800,27800,27800,0
|
|
20230705,203000,31406301000,27800,27800,27800,27800,0
|
|
20230705,202900,31406301000,27800,27800,27800,27800,0
|
|
20230705,202800,31406301000,27800,27800,27800,27800,0
|
|
20230705,202700,31406301000,27800,27800,27800,27800,0
|
|
20230705,202600,31406301000,27800,27800,27800,27800,0
|
|
20230705,202500,31406301000,27800,27800,27800,27800,0
|
|
20230705,202400,31406301000,27800,27800,27800,27800,0
|
|
20230705,202300,31406301000,27800,27800,27800,27800,0
|
|
20230705,202200,31406301000,27800,27800,27800,27800,0
|
|
20230705,202100,31406301000,27800,27800,27800,27800,0
|
|
20230705,202000,31406301000,27800,27800,27800,27800,0
|
|
20230705,201900,31406301000,27800,27800,27800,27800,0
|
|
20230705,201800,31406301000,27800,27800,27800,27800,0
|
|
20230705,201700,31406301000,27800,27800,27800,27800,0
|
|
20230705,201600,31406301000,27800,27800,27800,27800,0
|
|
20230705,201500,31406301000,27800,27800,27800,27800,0
|
|
20230705,201400,31406301000,27800,27800,27800,27800,0
|
|
20230705,201300,31406301000,27800,27800,27800,27800,0
|
|
20230705,201200,31406301000,27800,27800,27800,27800,0
|
|
20230705,201100,31406301000,27800,27800,27800,27800,0
|
|
20230705,201000,31406301000,27800,27800,27800,27800,0
|
|
20230705,200900,31406301000,27800,27800,27800,27800,0
|
|
20230705,200800,31406301000,27800,27800,27800,27800,0
|
|
20230705,200700,31406301000,27800,27800,27800,27800,0
|
|
20230705,200600,31406301000,27800,27800,27800,27800,0
|
|
20230705,200500,31406301000,27800,27800,27800,27800,0
|
|
20230705,200400,31406301000,27800,27800,27800,27800,33753
|
|
20230705,200300,31406301000,27800,27800,27800,27800,0
|
|
20230705,200200,31406301000,27800,27800,27800,27800,0
|
|
20230705,200100,31406301000,27800,27800,27800,27800,0
|
|
20230705,200000,31406301000,27800,27800,27800,27800,0
|
|
20230705,195900,31406301000,27800,27800,27800,27800,0
|
|
20230705,195800,31406301000,27800,27800,27800,27800,0
|
|
20230705,195700,31406301000,27800,27800,27800,27800,0
|
|
20230705,195600,31406301000,27800,27800,27800,27800,0
|
|
20230705,195500,31406301000,27800,27800,27800,27800,0
|
|
20230705,195400,31406301000,27800,27800,27800,27800,0
|
|
20230705,195300,31406301000,27800,27800,27800,27800,0
|
|
20230705,195200,31406301000,27800,27800,27800,27800,0
|
|
20230705,195100,31406301000,27800,27800,27800,27800,0
|
|
20230705,195000,31406301000,27800,27800,27800,27800,0
|
|
20230705,194900,31406301000,27800,27800,27800,27800,0
|
|
20230705,194800,31406301000,27800,27800,27800,27800,0
|
|
20230705,194700,31406301000,27800,27800,27800,27800,0
|
|
20230705,194600,31406301000,27800,27800,27800,27800,0
|
|
20230705,194500,31406301000,27800,27800,27800,27800,0
|
|
20230705,194400,31406301000,27800,27800,27800,27800,0
|
|
20230705,194300,31406301000,27800,27800,27800,27800,0
|
|
20230705,194200,31406301000,27800,27800,27800,27800,0
|
|
20230705,194100,31406301000,27800,27800,27800,27800,0
|
|
20230705,194000,31406301000,27800,27800,27800,27800,0
|
|
20230705,193900,31406301000,27800,27800,27800,27800,0
|
|
20230705,193800,31406301000,27800,27800,27800,27800,0
|
|
20230705,193700,31406301000,27800,27800,27800,27800,0
|
|
20230705,193600,31406301000,27800,27800,27800,27800,0
|
|
20230705,193500,31406301000,27800,27800,27800,27800,0
|
|
20230705,193400,31406301000,27800,27800,27800,27800,33753
|
|
20230705,193300,31406301000,27800,27800,27800,27800,0
|
|
20230705,193200,31406301000,27800,27800,27800,27800,0
|
|
20230705,193100,31406301000,27800,27800,27800,27800,0
|
|
20230705,193000,31406301000,27800,27800,27800,27800,0
|
|
20230705,192900,31406301000,27800,27800,27800,27800,0
|
|
20230705,192800,31406301000,27800,27800,27800,27800,0
|
|
20230705,192700,31406301000,27800,27800,27800,27800,0
|
|
20230705,192600,31406301000,27800,27800,27800,27800,0
|
|
20230705,192500,31406301000,27800,27800,27800,27800,0
|
|
20230705,192400,31406301000,27800,27800,27800,27800,0
|
|
20230705,192300,31406301000,27800,27800,27800,27800,0
|
|
20230705,192200,31406301000,27800,27800,27800,27800,0
|
|
20230705,192100,31406301000,27800,27800,27800,27800,0
|
|
20230705,192000,31406301000,27800,27800,27800,27800,0
|
|
20230705,191900,31406301000,27800,27800,27800,27800,0
|
|
20230705,191800,31406301000,27800,27800,27800,27800,0
|
|
20230705,191700,31406301000,27800,27800,27800,27800,0
|
|
20230705,191600,31406301000,27800,27800,27800,27800,0
|
|
20230705,191500,31406301000,27800,27800,27800,27800,0
|
|
20230705,191400,31406301000,27800,27800,27800,27800,0
|
|
20230705,191300,31406301000,27800,27800,27800,27800,0
|
|
20230705,191200,31406301000,27800,27800,27800,27800,0
|
|
20230705,191100,31406301000,27800,27800,27800,27800,0
|
|
20230705,191000,31406301000,27800,27800,27800,27800,0
|
|
20230705,190900,31406301000,27800,27800,27800,27800,0
|
|
20230705,190800,31406301000,27800,27800,27800,27800,0
|
|
20230705,190700,31406301000,27800,27800,27800,27800,0
|
|
20230705,190600,31406301000,27800,27800,27800,27800,0
|
|
20230705,190500,31406301000,27800,27800,27800,27800,0
|
|
20230705,190400,31406301000,27800,27800,27800,27800,33753
|
|
20230705,190300,31406301000,27800,27800,27800,27800,0
|
|
20230705,190200,31406301000,27800,27800,27800,27800,0
|
|
20230705,190100,31406301000,27800,27800,27800,27800,0
|
|
20230705,190000,31406301000,27800,27800,27800,27800,0
|
|
20230705,185900,31406301000,27800,27800,27800,27800,0
|
|
20230705,185800,31406301000,27800,27800,27800,27800,0
|
|
20230705,185700,31406301000,27800,27800,27800,27800,0
|
|
20230705,185600,31406301000,27800,27800,27800,27800,0
|
|
20230705,185500,31406301000,27800,27800,27800,27800,0
|
|
20230705,185400,31406301000,27800,27800,27800,27800,0
|
|
20230705,185300,31406301000,27800,27800,27800,27800,0
|
|
20230705,185200,31406301000,27800,27800,27800,27800,0
|
|
20230705,185100,31406301000,27800,27800,27800,27800,0
|
|
20230705,185000,31406301000,27800,27800,27800,27800,0
|
|
20230705,184900,31406301000,27800,27800,27800,27800,0
|
|
20230705,184800,31406301000,27800,27800,27800,27800,0
|
|
20230705,184700,31406301000,27800,27800,27800,27800,0
|
|
20230705,184600,31406301000,27800,27800,27800,27800,0
|
|
20230705,184500,31406301000,27800,27800,27800,27800,0
|
|
20230705,184400,31406301000,27800,27800,27800,27800,0
|
|
20230705,184300,31406301000,27800,27800,27800,27800,0
|
|
20230705,184200,31406301000,27800,27800,27800,27800,0
|
|
20230705,184100,31406301000,27800,27800,27800,27800,0
|
|
20230705,184000,31406301000,27800,27800,27800,27800,0
|
|
20230705,183900,31406301000,27800,27800,27800,27800,0
|
|
20230705,183800,31406301000,27800,27800,27800,27800,0
|
|
20230705,183700,31406301000,27800,27800,27800,27800,0
|
|
20230705,183600,31406301000,27800,27800,27800,27800,0
|
|
20230705,183500,31406301000,27800,27800,27800,27800,0
|
|
20230705,183400,31406301000,27800,27800,27800,27800,33753
|
|
20230705,183300,31406301000,27800,27800,27800,27800,0
|
|
20230705,183200,31406301000,27800,27800,27800,27800,0
|
|
20230705,183100,31406301000,27800,27800,27800,27800,0
|
|
20230705,183000,31406301000,27800,27800,27800,27800,0
|
|
20230705,182900,31406301000,27800,27800,27800,27800,0
|
|
20230705,182800,31406301000,27800,27800,27800,27800,0
|
|
20230705,182700,31406301000,27800,27800,27800,27800,0
|
|
20230705,182600,31406301000,27800,27800,27800,27800,0
|
|
20230705,182500,31406301000,27800,27800,27800,27800,0
|
|
20230705,182400,31406301000,27800,27800,27800,27800,0
|
|
20230705,182300,31406301000,27800,27800,27800,27800,0
|
|
20230705,182200,31406301000,27800,27800,27800,27800,0
|
|
20230705,182100,31406301000,27800,27800,27800,27800,0
|
|
20230705,182000,31406301000,27800,27800,27800,27800,0
|
|
20230705,181900,31406301000,27800,27800,27800,27800,0
|
|
20230705,181800,31406301000,27800,27800,27800,27800,0
|
|
20230705,181700,31406301000,27800,27800,27800,27800,0
|
|
20230705,181600,31406301000,27800,27800,27800,27800,0
|
|
20230705,181500,31406301000,27800,27800,27800,27800,0
|
|
20230705,181400,31406301000,27800,27800,27800,27800,0
|
|
20230705,181300,31406301000,27800,27800,27800,27800,0
|
|
20230705,181200,31406301000,27800,27800,27800,27800,0
|
|
20230705,181100,31406301000,27800,27800,27800,27800,0
|
|
20230705,181000,31406301000,27800,27800,27800,27800,0
|
|
20230705,180900,31406301000,27800,27800,27800,27800,0
|
|
20230705,180800,31406301000,27800,27800,27800,27800,0
|
|
20230705,180700,31406301000,27800,27800,27800,27800,0
|
|
20230705,180600,31406301000,27800,27800,27800,27800,0
|
|
20230705,180500,31406301000,27800,27800,27800,27800,0
|
|
20230705,180400,31406301000,27800,27800,27800,27800,33753
|
|
20230705,180300,31406301000,27800,27800,27800,27800,0
|
|
20230705,180200,31406301000,27800,27800,27800,27800,0
|
|
20230705,180100,31406301000,27800,27800,27800,27800,0
|
|
20230705,180000,31406301000,27800,27800,27800,27800,0
|
|
20230705,175900,31406301000,27800,27800,27800,27800,0
|
|
20230705,175800,31406301000,27800,27800,27800,27800,0
|
|
20230705,175700,31406301000,27800,27800,27800,27800,0
|
|
20230705,175600,31406301000,27800,27800,27800,27800,0
|
|
20230705,175500,31406301000,27800,27800,27800,27800,0
|
|
20230705,175400,31406301000,27800,27800,27800,27800,0
|
|
20230705,175300,31406301000,27800,27800,27800,27800,0
|
|
20230705,175200,31406301000,27800,27800,27800,27800,0
|
|
20230705,175100,31406301000,27800,27800,27800,27800,0
|
|
20230705,175000,31406301000,27800,27800,27800,27800,0
|
|
20230705,174900,31406301000,27800,27800,27800,27800,0
|
|
20230705,174800,31406301000,27800,27800,27800,27800,0
|
|
20230705,174700,31406301000,27800,27800,27800,27800,0
|
|
20230705,174600,31406301000,27800,27800,27800,27800,0
|
|
20230705,174500,31406301000,27800,27800,27800,27800,0
|
|
20230705,174400,31406301000,27800,27800,27800,27800,0
|
|
20230705,174300,31406301000,27800,27800,27800,27800,0
|
|
20230705,174200,31406301000,27800,27800,27800,27800,0
|
|
20230705,174100,31406301000,27800,27800,27800,27800,0
|
|
20230705,174000,31406301000,27800,27800,27800,27800,0
|
|
20230705,173900,31406301000,27800,27800,27800,27800,0
|
|
20230705,173800,31406301000,27800,27800,27800,27800,0
|
|
20230705,173700,31406301000,27800,27800,27800,27800,0
|
|
20230705,173600,31406301000,27800,27800,27800,27800,0
|
|
20230705,173500,31406301000,27800,27800,27800,27800,0
|
|
20230705,173400,31406301000,27800,27800,27800,27800,33753
|
|
20230705,173300,31406301000,27800,27800,27800,27800,0
|
|
20230705,173200,31406301000,27800,27800,27800,27800,0
|
|
20230705,173100,31406301000,27800,27800,27800,27800,0
|
|
20230705,173000,31406301000,27800,27800,27800,27800,0
|
|
20230705,172900,31406301000,27800,27800,27800,27800,0
|
|
20230705,172800,31406301000,27800,27800,27800,27800,0
|
|
20230705,172700,31406301000,27800,27800,27800,27800,0
|
|
20230705,172600,31406301000,27800,27800,27800,27800,0
|
|
20230705,172500,31406301000,27800,27800,27800,27800,0
|
|
20230705,172400,31406301000,27800,27800,27800,27800,0
|
|
20230705,172300,31406301000,27800,27800,27800,27800,0
|
|
20230705,172200,31406301000,27800,27800,27800,27800,0
|
|
20230705,172100,31406301000,27800,27800,27800,27800,0
|
|
20230705,172000,31406301000,27800,27800,27800,27800,0
|
|
20230705,171900,31406301000,27800,27800,27800,27800,0
|
|
20230705,171800,31406301000,27800,27800,27800,27800,0
|
|
20230705,171700,31406301000,27800,27800,27800,27800,0
|
|
20230705,171600,31406301000,27800,27800,27800,27800,0
|
|
20230705,171500,31406301000,27800,27800,27800,27800,0
|
|
20230705,171400,31406301000,27800,27800,27800,27800,0
|
|
20230705,171300,31406301000,27800,27800,27800,27800,0
|
|
20230705,171200,31406301000,27800,27800,27800,27800,0
|
|
20230705,171100,31406301000,27800,27800,27800,27800,0
|
|
20230705,171000,31406301000,27800,27800,27800,27800,0
|
|
20230705,170900,31406301000,27800,27800,27800,27800,0
|
|
20230705,170800,31406301000,27800,27800,27800,27800,0
|
|
20230705,170700,31406301000,27800,27800,27800,27800,0
|
|
20230705,170600,31406301000,27800,27800,27800,27800,0
|
|
20230705,170500,31406301000,27800,27800,27800,27800,0
|
|
20230705,170400,31406301000,27800,27800,27800,27800,33753
|
|
20230705,170300,31406301000,27800,27800,27800,27800,0
|
|
20230705,170200,31406301000,27800,27800,27800,27800,0
|
|
20230705,170100,31406301000,27800,27800,27800,27800,0
|
|
20230705,170000,31406301000,27800,27800,27800,27800,0
|
|
20230705,165900,31406301000,27800,27800,27800,27800,0
|
|
20230705,165800,31406301000,27800,27800,27800,27800,0
|
|
20230705,165700,31406301000,27800,27800,27800,27800,0
|
|
20230705,165600,31406301000,27800,27800,27800,27800,0
|
|
20230705,165500,31406301000,27800,27800,27800,27800,0
|
|
20230705,165400,31406301000,27800,27800,27800,27800,0
|
|
20230705,165300,31406301000,27800,27800,27800,27800,0
|
|
20230705,165200,31406301000,27800,27800,27800,27800,0
|
|
20230705,165100,31406301000,27800,27800,27800,27800,0
|
|
20230705,165000,31406301000,27800,27800,27800,27800,0
|
|
20230705,164900,31406301000,27800,27800,27800,27800,0
|
|
20230705,164800,31406301000,27800,27800,27800,27800,0
|
|
20230705,164700,31406301000,27800,27800,27800,27800,0
|
|
20230705,164600,31406301000,27800,27800,27800,27800,0
|
|
20230705,164500,31406301000,27800,27800,27800,27800,0
|
|
20230705,164400,31406301000,27800,27800,27800,27800,0
|
|
20230705,164300,31406301000,27800,27800,27800,27800,0
|
|
20230705,164200,31406301000,27800,27800,27800,27800,0
|
|
20230705,164100,31406301000,27800,27800,27800,27800,0
|
|
20230705,164000,31406301000,27800,27800,27800,27800,0
|
|
20230705,163900,31406301000,27800,27800,27800,27800,0
|
|
20230705,163800,31406301000,27800,27800,27800,27800,0
|
|
20230705,163700,31406301000,27800,27800,27800,27800,0
|
|
20230705,163600,31406301000,27800,27800,27800,27800,0
|
|
20230705,163500,31406301000,27800,27800,27800,27800,0
|
|
20230705,163400,31406301000,27800,27800,27800,27800,33753
|
|
20230705,163300,31406301000,27800,27800,27800,27800,0
|
|
20230705,163200,31406301000,27800,27800,27800,27800,0
|
|
20230705,163100,31406301000,27800,27800,27800,27800,0
|
|
20230705,163000,31406301000,27800,27800,27800,27800,0
|
|
20230705,162900,31406301000,27800,27800,27800,27800,0
|
|
20230705,162800,31406301000,27800,27800,27800,27800,0
|
|
20230705,162700,31406301000,27800,27800,27800,27800,0
|
|
20230705,162600,31406301000,27800,27800,27800,27800,0
|
|
20230705,162500,31406301000,27800,27800,27800,27800,0
|
|
20230705,162400,31406301000,27800,27800,27800,27800,0
|
|
20230705,162300,31406301000,27800,27800,27800,27800,0
|
|
20230705,162200,31406301000,27800,27800,27800,27800,0
|
|
20230705,162100,31406301000,27800,27800,27800,27800,0
|
|
20230705,162000,31406301000,27800,27800,27800,27800,0
|
|
20230705,161900,31406301000,27800,27800,27800,27800,0
|
|
20230705,161800,31406301000,27800,27800,27800,27800,0
|
|
20230705,161700,31406301000,27800,27800,27800,27800,0
|
|
20230705,161600,31406301000,27800,27800,27800,27800,0
|
|
20230705,161500,31406301000,27800,27800,27800,27800,0
|
|
20230705,161400,31406301000,27800,27800,27800,27800,0
|
|
20230705,161300,31406301000,27800,27800,27800,27800,0
|
|
20230705,161200,31406301000,27800,27800,27800,27800,0
|
|
20230705,161100,31406301000,27800,27800,27800,27800,0
|
|
20230705,161000,31406301000,27800,27800,27800,27800,0
|
|
20230705,160900,31406301000,27800,27800,27800,27800,0
|
|
20230705,160800,31406301000,27800,27800,27800,27800,0
|
|
20230705,160700,31406301000,27800,27800,27800,27800,0
|
|
20230705,160600,31406301000,27800,27800,27800,27800,0
|
|
20230705,160500,31406301000,27800,27800,27800,27800,0
|
|
20230705,160400,31406301000,27800,27800,27800,27800,33753
|
|
20230705,160300,31406301000,27800,27800,27800,27800,0
|
|
20230705,160200,31406301000,27800,27800,27800,27800,0
|
|
20230705,160100,31406301000,27800,27800,27800,27800,0
|
|
20230705,160000,31406301000,27800,27800,27800,27800,0
|
|
20230705,155900,31406301000,27800,27800,27800,27800,0
|
|
20230705,155800,31406301000,27800,27800,27800,27800,0
|
|
20230705,155700,31406301000,27800,27800,27800,27800,0
|
|
20230705,155600,31406301000,27800,27800,27800,27800,0
|
|
20230705,155500,31406301000,27800,27800,27800,27800,0
|
|
20230705,155400,31406301000,27800,27800,27800,27800,0
|
|
20230705,155300,31406301000,27800,27800,27800,27800,0
|
|
20230705,155200,31406301000,27800,27800,27800,27800,0
|
|
20230705,155100,31406301000,27800,27800,27800,27800,0
|
|
20230705,155000,31406301000,27800,27800,27800,27800,0
|
|
20230705,154900,31406301000,27800,27800,27800,27800,0
|
|
20230705,154800,31406301000,27800,27800,27800,27800,0
|
|
20230705,154700,31406301000,27800,27800,27800,27800,0
|
|
20230705,154600,31406301000,27800,27800,27800,27800,0
|
|
20230705,154500,31406301000,27800,27800,27800,27800,0
|
|
20230705,154400,31406301000,27800,27800,27800,27800,0
|
|
20230705,154300,31406301000,27800,27800,27800,27800,0
|
|
20230705,154200,31406301000,27800,27800,27800,27800,0
|
|
20230705,154100,31406301000,27800,27800,27800,27800,0
|
|
20230705,154000,31406301000,27800,27800,27800,27800,0
|
|
20230705,153900,31406301000,27800,27800,27800,27800,0
|
|
20230705,153800,31406301000,27800,27800,27800,27800,0
|
|
20230705,153700,31406301000,27800,27800,27800,27800,0
|
|
20230705,153600,31406301000,27800,27800,27800,27800,0
|
|
20230705,153500,31406301000,27800,27800,27800,27800,0
|
|
20230705,153400,31406301000,27800,27800,27800,27800,33753
|
|
20230705,153300,31406301000,27800,27800,27800,27800,0
|
|
20230705,153200,31406301000,27800,27800,27800,27800,0
|
|
20230705,153100,31406301000,27800,27800,27800,27800,0
|
|
20230705,153000,31406301000,27800,27800,27800,27800,33753
|
|
20230705,152900,30467967600,27850,27850,27850,27850,0
|
|
20230705,152800,30467967600,27850,27850,27850,27850,0
|
|
20230705,152700,30467967600,27850,27850,27850,27850,0
|
|
20230705,152600,30467967600,27850,27850,27850,27850,0
|
|
20230705,152500,30467967600,27850,27850,27850,27850,0
|
|
20230705,152400,30467967600,27850,27850,27850,27850,0
|
|
20230705,152300,30467967600,27850,27850,27850,27850,0
|
|
20230705,152200,30467967600,27850,27850,27850,27850,0
|
|
20230705,152100,30467967600,27850,27850,27850,27850,0
|
|
20230705,152000,30467967600,27850,27850,27850,27850,0
|
|
20230705,151900,30467967600,27850,27850,27850,27800,1638
|
|
20230705,151800,30422385600,27800,27850,27900,27800,4483
|
|
20230705,151700,30297543900,27850,27900,27900,27800,2421
|
|
20230705,151600,30230095950,27850,27850,27900,27800,1591
|
|
20230705,151500,30185795500,27800,27800,27850,27800,3484
|
|
20230705,151400,30088866950,27800,27850,27850,27800,1175
|
|
20230705,151300,30056157550,27850,27900,27900,27800,3985
|
|
20230705,151200,29945185050,27900,27850,27900,27850,1431
|
|
20230705,151100,29905320200,27900,27850,27900,27850,792
|
|
20230705,151000,29883253150,27850,27800,27900,27800,3906
|
|
20230705,150900,29774474050,27800,27800,27850,27800,2871
|
|
20230705,150800,29694578450,27800,27850,27850,27800,3526
|
|
20230705,150700,29596548900,27850,27800,27850,27800,1171
|
|
20230705,150600,29563977450,27850,27800,27850,27800,11184
|
|
20230705,150500,29252808250,27800,27800,27850,27800,3138
|
|
20230705,150400,29165562100,27850,27850,27850,27750,6190
|
|
20230705,150300,28993482350,27800,27800,27850,27800,1679
|
|
20230705,150200,28946798400,27800,27850,27850,27800,2583
|
|
20230705,150100,28874987300,27800,27850,27850,27800,2384
|
|
20230705,150000,28808704400,27800,27750,27850,27750,3540
|
|
20230705,145900,28710300950,27750,27750,27800,27750,1704
|
|
20230705,145800,28662975100,27750,27800,27850,27700,24252
|
|
20230705,145700,27989754700,27800,27850,27900,27800,25324
|
|
20230705,145600,27285674950,27850,27850,27900,27800,3260
|
|
20230705,145500,27194894000,27800,27850,27850,27800,5824
|
|
20230705,145400,27032769600,27850,27800,27850,27800,2599
|
|
20230705,145300,26960487450,27800,27850,27850,27800,3405
|
|
20230705,145200,26865736350,27900,27850,27900,27800,19577
|
|
20230705,145100,26321240500,27900,27900,27900,27850,1770
|
|
20230705,145000,26271944200,27850,27900,27900,27850,1383
|
|
20230705,144900,26233410000,27900,27850,27900,27850,1160
|
|
20230705,144800,26201100250,27850,27900,27900,27850,1912
|
|
20230705,144700,26147831050,27900,27850,27900,27850,1311
|
|
20230705,144600,26111315500,27900,27850,27900,27850,1954
|
|
20230705,144500,26056877500,27850,27900,27900,27850,1922
|
|
20230705,144400,26003290000,27900,27800,27900,27800,7498
|
|
20230705,144300,25794480150,27850,27850,27850,27800,2554
|
|
20230705,144200,25723406400,27850,27900,27900,27800,3318
|
|
20230705,144100,25631005650,27850,27850,27900,27800,3447
|
|
20230705,144000,25535004450,27850,27800,27850,27800,2021
|
|
20230705,143900,25478763950,27800,27850,27850,27800,13976
|
|
20230705,143800,25090169600,27800,27850,27850,27800,3209
|
|
20230705,143700,25000843800,27850,27900,27900,27800,9927
|
|
20230705,143600,24724403850,27850,27900,27900,27850,2012
|
|
20230705,143500,24668360100,27850,27850,27900,27850,1281
|
|
20230705,143400,24632676050,27900,27900,27900,27850,1307
|
|
20230705,143300,24596245050,27900,27900,27900,27850,1323
|
|
20230705,143200,24559348100,27850,27950,27950,27850,1728
|
|
20230705,143100,24511145800,27900,27900,27950,27900,1594
|
|
20230705,143000,24466669400,27950,27900,27950,27900,1476
|
|
20230705,142900,24425475850,27900,27900,27950,27850,3220
|
|
20230705,142800,24335647800,27900,27850,27900,27850,1622
|
|
20230705,142700,24290444050,27850,27850,27900,27850,2017
|
|
20230705,142600,24234261150,27900,27850,27900,27850,6376
|
|
20230705,142500,24056677950,27900,27850,27900,27850,2338
|
|
20230705,142400,23991548650,27900,27850,27900,27850,2979
|
|
20230705,142300,23908457000,27850,27850,27900,27850,3209
|
|
20230705,142200,23819056550,27900,27950,27950,27850,1451
|
|
20230705,142100,23778592200,27900,27900,27950,27900,1424
|
|
20230705,142000,23738861200,27900,27950,27950,27900,1306
|
|
20230705,141900,23702417200,27900,27900,27950,27850,809
|
|
20230705,141800,23679854200,27900,27900,27950,27850,4397
|
|
20230705,141700,23557245800,27900,27950,27950,27900,8171
|
|
20230705,141600,23329272100,27950,27900,27950,27900,4759
|
|
20230705,141500,23196495250,27950,27950,27950,27900,1984
|
|
20230705,141400,23141125700,27900,27900,27950,27900,2113
|
|
20230705,141300,23082150850,27900,27900,27950,27900,1284
|
|
20230705,141200,23046303600,27950,27950,28000,27900,3650
|
|
20230705,141100,22944409850,27950,27950,28000,27950,957
|
|
20230705,141000,22917652150,27950,27950,28000,27950,1299
|
|
20230705,140900,22881332350,27950,27950,28000,27950,5644
|
|
20230705,140800,22723579750,27950,27950,28000,27950,5529
|
|
20230705,140700,22569037800,27950,28000,28000,27950,3114
|
|
20230705,140600,22481991400,27950,28000,28000,27950,16189
|
|
20230705,140500,22028750450,28000,28000,28050,28000,1266
|
|
20230705,140400,21993284950,28050,28000,28050,28000,3228
|
|
20230705,140300,21902895500,28000,28050,28050,28000,3212
|
|
20230705,140200,21812919250,28000,28100,28100,28000,2136
|
|
20230705,140100,21753013350,28050,28000,28100,28000,3141
|
|
20230705,140000,21664967250,28050,28050,28050,28000,1575
|
|
20230705,135900,21620849950,28000,28050,28050,28000,880
|
|
20230705,135800,21596197950,28050,28000,28050,28000,4122
|
|
20230705,135700,21480732050,28000,28050,28050,28000,1877
|
|
20230705,135600,21428109850,28050,28050,28050,28000,1219
|
|
20230705,135500,21393963850,28000,28050,28050,28000,1237
|
|
20230705,135400,21359322800,28050,28000,28050,28000,1794
|
|
20230705,135300,21309059850,28050,28000,28050,28000,2268
|
|
20230705,135200,21245546100,28000,28050,28050,28000,643
|
|
20230705,135100,21227528500,28050,28000,28050,28000,3005
|
|
20230705,135000,21143359450,28050,28050,28050,28000,971
|
|
20230705,134900,21116166700,28000,28050,28050,28000,868
|
|
20230705,134800,21091850650,28050,28050,28050,28000,637
|
|
20230705,134700,21074004700,28100,28050,28100,28000,1157
|
|
20230705,134600,21041560200,28100,28050,28100,28000,873
|
|
20230705,134500,21017077750,28050,28050,28100,28000,927
|
|
20230705,134400,20991080400,28050,28050,28100,28050,1245
|
|
20230705,134300,20956152450,28050,28100,28100,28050,680
|
|
20230705,134200,20937075000,28050,28050,28100,28000,903
|
|
20230705,134100,20911747250,28050,28050,28050,28000,2067
|
|
20230705,134000,20853799050,28050,28050,28100,28050,4219
|
|
20230705,133900,20735445550,28050,28100,28100,28050,2611
|
|
20230705,133800,20662205500,28050,28100,28100,28050,893
|
|
20230705,133700,20637146750,28050,28100,28100,28050,457
|
|
20230705,133600,20624324500,28100,28050,28100,28050,930
|
|
20230705,133500,20598206300,28050,28100,28100,28050,471
|
|
20230705,133400,20584991900,28100,28050,28100,28050,818
|
|
20230705,133300,20562030750,28100,28050,28150,28050,2662
|
|
20230705,133200,20487337300,28100,28050,28150,28050,692
|
|
20230705,133100,20467895250,28100,28050,28150,28050,2677
|
|
20230705,133000,20392792400,28100,28100,28150,28100,1442
|
|
20230705,132900,20352269050,28150,28100,28150,28100,500
|
|
20230705,132800,20338216100,28100,28150,28150,28100,480
|
|
20230705,132700,20324721300,28100,28150,28150,28100,507
|
|
20230705,132600,20310472100,28100,28100,28150,28100,1436
|
|
20230705,132500,20270119900,28050,28100,28150,28050,1450
|
|
20230705,132400,20229382850,28100,28150,28150,28100,2782
|
|
20230705,132300,20151188650,28100,28100,28150,28100,223
|
|
20230705,132200,20144914950,28100,28100,28150,28100,783
|
|
20230705,132100,20122910400,28100,28150,28150,28100,325
|
|
20230705,132000,20113767700,28100,28150,28150,28100,708
|
|
20230705,131900,20093849950,28150,28150,28150,28100,286
|
|
20230705,131800,20085805500,28150,28150,28150,28100,679
|
|
20230705,131700,20066701100,28150,28100,28200,28100,513
|
|
20230705,131600,20052265550,28150,28250,28250,28150,3341
|
|
20230705,131500,19958104900,28250,28250,28250,28200,553
|
|
20230705,131400,19942497050,28250,28250,28250,28200,1005
|
|
20230705,131300,19914118800,28250,28250,28300,28200,378
|
|
20230705,131200,19903444000,28300,28300,28300,28250,1624
|
|
20230705,131100,19857559050,28300,28300,28300,28250,562
|
|
20230705,131000,19841668650,28300,28300,28300,28250,431
|
|
20230705,130900,19829481350,28300,28300,28300,28250,267
|
|
20230705,130800,19821932350,28250,28350,28350,28250,580
|
|
20230705,130700,19805523950,28300,28300,28350,28250,2862
|
|
20230705,130600,19724535350,28300,28300,28300,28250,961
|
|
20230705,130500,19697343700,28300,28200,28300,28100,17615
|
|
20230705,130400,19200463750,28200,28100,28200,28050,6001
|
|
20230705,130300,19031752000,28050,28100,28100,28050,873
|
|
20230705,130200,19007237700,28050,28100,28100,28050,237
|
|
20230705,130100,19000586750,28100,28100,28100,28050,2152
|
|
20230705,130000,18940216150,28100,28100,28100,28050,279
|
|
20230705,125900,18932383700,28050,28100,28100,28050,611
|
|
20230705,125800,18915221600,28100,28050,28100,28050,717
|
|
20230705,125700,18895105950,28050,28050,28100,28050,1045
|
|
20230705,125600,18865782600,28100,28050,28100,28050,435
|
|
20230705,125500,18853575200,28050,28050,28100,28050,766
|
|
20230705,125400,18832087500,28100,28100,28100,28050,839
|
|
20230705,125300,18808547350,28100,28100,28100,28050,157
|
|
20230705,125200,18804140850,28050,28100,28100,28050,345
|
|
20230705,125100,18794462300,28100,28050,28100,28050,466
|
|
20230705,125000,18781383100,28100,28100,28100,28050,172
|
|
20230705,124900,18776557200,28050,28100,28100,28050,1521
|
|
20230705,124800,18733846100,28100,28100,28100,28050,159
|
|
20230705,124700,18729384500,28050,28050,28100,28050,578
|
|
20230705,124600,18713163350,28100,28100,28100,28050,1187
|
|
20230705,124500,18679811450,28100,28050,28100,28050,239
|
|
20230705,124400,18673103850,28050,28100,28100,28050,599
|
|
20230705,124300,18656293600,28100,28100,28100,28050,254
|
|
20230705,124200,18649158500,28100,28050,28100,28050,1292
|
|
20230705,124100,18612869350,28100,28050,28100,28050,301
|
|
20230705,124000,18604419850,28100,28100,28150,28050,1271
|
|
20230705,123900,18568701050,28100,28150,28150,28100,1602
|
|
20230705,123800,18523683050,28150,28150,28150,28100,289
|
|
20230705,123700,18515558600,28100,28100,28150,28050,786
|
|
20230705,123600,18493459200,28050,28050,28100,28050,1997
|
|
20230705,123500,18437366750,28100,28100,28100,28050,343
|
|
20230705,123400,18427742600,28050,28100,28100,28050,1037
|
|
20230705,123300,18398648100,28050,28100,28100,28050,3020
|
|
20230705,123200,18313931950,28050,28050,28100,28050,1374
|
|
20230705,123100,18275389650,28050,28100,28100,28050,2648
|
|
20230705,123000,18201107450,28050,28100,28100,28050,299
|
|
20230705,122900,18192716300,28050,28050,28100,28050,449
|
|
20230705,122800,18180116950,28050,28050,28100,28050,533
|
|
20230705,122700,18165160550,28050,28100,28100,28050,302
|
|
20230705,122600,18156687650,28050,28100,28150,28050,584
|
|
20230705,122500,18140282450,28100,28100,28100,28050,626
|
|
20230705,122400,18122697900,28050,28150,28150,28050,661
|
|
20230705,122300,18104133400,28150,28100,28150,28050,1115
|
|
20230705,122200,18072802400,28100,28150,28150,28100,530
|
|
20230705,122100,18057908850,28150,28100,28150,28100,1079
|
|
20230705,122000,18027584900,28100,28100,28150,28100,604
|
|
20230705,121900,18010606650,28100,28100,28150,28100,408
|
|
20230705,121800,17999139050,28100,28150,28150,28100,341
|
|
20230705,121700,17989552750,28100,28100,28150,28100,594
|
|
20230705,121600,17972857000,28100,28150,28150,28100,1323
|
|
20230705,121500,17935629600,28150,28150,28150,28100,422
|
|
20230705,121400,17923768100,28150,28100,28150,28100,456
|
|
20230705,121300,17910949000,28150,28100,28150,28100,432
|
|
20230705,121200,17898808900,28150,28100,28150,28100,460
|
|
20230705,121100,17885876600,28150,28150,28150,28100,309
|
|
20230705,121000,17877192400,28150,28100,28150,28050,876
|
|
20230705,120900,17852591650,28100,28100,28150,28050,1302
|
|
20230705,120800,17816013350,28150,28100,28150,28050,1043
|
|
20230705,120700,17786703800,28100,28100,28150,28100,2309
|
|
20230705,120600,17721815250,28150,28150,28150,28100,1351
|
|
20230705,120500,17683830900,28150,28150,28150,28100,245
|
|
20230705,120400,17676940250,28150,28150,28150,28100,445
|
|
20230705,120300,17664432450,28150,28150,28150,28100,393
|
|
20230705,120200,17653380300,28100,28150,28150,28100,305
|
|
20230705,120100,17644801200,28150,28100,28150,28100,906
|
|
20230705,120000,17619325650,28150,28100,28150,28100,142
|
|
20230705,115900,17615330100,28150,28100,28150,28100,1982
|
|
20230705,115800,17559630550,28100,28150,28150,28100,927
|
|
20230705,115700,17533580350,28150,28100,28150,28100,528
|
|
20230705,115600,17518726600,28150,28150,28150,28100,223
|
|
20230705,115500,17512455750,28100,28100,28150,28100,326
|
|
20230705,115400,17503287300,28150,28100,28150,28100,628
|
|
20230705,115300,17485626150,28100,28150,28150,28100,524
|
|
20230705,115200,17470898700,28150,28100,28150,28100,1463
|
|
20230705,115100,17429730550,28150,28100,28150,28100,607
|
|
20230705,115000,17412671000,28150,28100,28150,28100,917
|
|
20230705,114900,17386874900,28100,28100,28150,28100,718
|
|
20230705,114800,17366692000,28100,28150,28200,28100,3985
|
|
20230705,114700,17254521050,28200,28200,28250,28150,2550
|
|
20230705,114600,17182621650,28200,28250,28250,28200,846
|
|
20230705,114500,17158757650,28250,28200,28250,28200,334
|
|
20230705,114400,17149337950,28200,28200,28250,28200,1403
|
|
20230705,114300,17109767050,28200,28250,28300,28200,1657
|
|
20230705,114200,17062959850,28300,28250,28300,28250,657
|
|
20230705,114100,17044395500,28250,28250,28300,28250,1212
|
|
20230705,114000,17010153100,28250,28250,28300,28250,479
|
|
20230705,113900,16996620100,28250,28300,28300,28250,551
|
|
20230705,113800,16981047600,28250,28250,28300,28250,637
|
|
20230705,113700,16963051000,28250,28250,28300,28250,436
|
|
20230705,113600,16950728350,28250,28250,28300,28250,1218
|
|
20230705,113500,16916309750,28250,28300,28300,28250,300
|
|
20230705,113400,16907831500,28300,28300,28300,28250,927
|
|
20230705,113300,16881600550,28300,28300,28300,28250,971
|
|
20230705,113200,16854145800,28250,28250,28300,28200,3788
|
|
20230705,113100,16747153200,28200,28200,28250,28200,566
|
|
20230705,113000,16731174650,28200,28150,28250,28150,4168
|
|
20230705,112900,16613667200,28200,28200,28200,28150,359
|
|
20230705,112800,16603559200,28200,28200,28200,28150,1199
|
|
20230705,112700,16569803600,28150,28200,28200,28150,391
|
|
20230705,112600,16558782400,28200,28200,28200,28150,778
|
|
20230705,112500,16536860550,28200,28200,28200,28150,2385
|
|
20230705,112400,16469700650,28150,28150,28200,28150,1488
|
|
20230705,112300,16427811800,28200,28200,28200,28150,917
|
|
20230705,112200,16401989150,28200,28150,28200,28100,1735
|
|
20230705,112100,16353159000,28100,28100,28150,28100,1124
|
|
20230705,112000,16321572950,28150,28100,28150,28100,814
|
|
20230705,111900,16298677900,28100,28100,28150,28100,432
|
|
20230705,111800,16286535150,28100,28100,28150,28100,1157
|
|
20230705,111700,16253991000,28150,28150,28150,28100,1110
|
|
20230705,111600,16222784950,28150,28150,28150,28100,2973
|
|
20230705,111500,16139127150,28150,28150,28200,28150,1526
|
|
20230705,111400,16096161450,28200,28150,28200,28150,625
|
|
20230705,111300,16078563400,28200,28150,28200,28150,828
|
|
20230705,111200,16055241900,28150,28200,28250,28150,1111
|
|
20230705,111100,16023926600,28200,28250,28250,28200,1772
|
|
20230705,111000,15973954500,28200,28200,28250,28200,1156
|
|
20230705,110900,15941348850,28250,28250,28250,28200,625
|
|
20230705,110800,15923716250,28250,28200,28250,28200,610
|
|
20230705,110700,15906501550,28250,28200,28250,28200,550
|
|
20230705,110600,15890987200,28200,28200,28250,28200,814
|
|
20230705,110500,15868023050,28250,28250,28250,28200,1061
|
|
20230705,110400,15838093250,28200,28250,28250,28200,487
|
|
20230705,110300,15824349400,28250,28200,28250,28200,959
|
|
20230705,110200,15797298500,28250,28250,28250,28200,1157
|
|
20230705,110100,15764661650,28250,28150,28250,28100,14363
|
|
20230705,110000,15359881100,28100,28100,28150,28100,1779
|
|
20230705,105900,15309875700,28100,28150,28150,28100,845
|
|
20230705,105800,15286116750,28150,28150,28150,28100,2152
|
|
20230705,105700,15225641850,28150,28150,28150,28100,1365
|
|
20230705,105600,15187276350,28100,28100,28150,28100,1058
|
|
20230705,105500,15157540400,28100,28150,28150,28100,2775
|
|
20230705,105400,15079559450,28150,28100,28150,28100,642
|
|
20230705,105300,15061510900,28100,28150,28150,28100,1105
|
|
20230705,105200,15030434600,28100,28100,28150,28100,802
|
|
20230705,105100,15007880150,28100,28100,28150,28100,883
|
|
20230705,105000,14983033200,28100,28100,28150,28100,3923
|
|
20230705,104900,14872788650,28100,28100,28150,28100,953
|
|
20230705,104800,14845992550,28100,28050,28150,28050,4060
|
|
20230705,104700,14731893100,28050,28100,28100,28050,503
|
|
20230705,104600,14717771050,28100,28100,28150,28100,1740
|
|
20230705,104500,14668873500,28100,28100,28150,28050,1809
|
|
20230705,104400,14618025700,28050,28050,28100,28050,889
|
|
20230705,104300,14593069000,28050,28100,28100,28050,2189
|
|
20230705,104200,14531637700,28050,28100,28150,28050,1255
|
|
20230705,104100,14496368500,28100,28100,28150,28050,961
|
|
20230705,104000,14469364050,28100,28100,28150,28100,3473
|
|
20230705,103900,14371767650,28100,28150,28150,28100,2452
|
|
20230705,103800,14302783500,28150,28150,28200,28150,292
|
|
20230705,103700,14294557700,28200,28150,28200,28150,607
|
|
20230705,103600,14277453250,28150,28100,28200,28100,1003
|
|
20230705,103500,14249219500,28100,28100,28150,28100,1086
|
|
20230705,103400,14218660950,28100,28150,28150,28100,644
|
|
20230705,103300,14200544650,28150,28200,28200,28100,5282
|
|
20230705,103200,14052076050,28150,28100,28150,28100,2086
|
|
20230705,103100,13993392400,28100,28200,28200,28100,640
|
|
20230705,103000,13975386550,28150,28150,28200,28100,1173
|
|
20230705,102900,13942364600,28150,28150,28200,28150,218
|
|
20230705,102800,13936224250,28150,28150,28200,28150,2194
|
|
20230705,102700,13874458000,28150,28150,28200,28150,945
|
|
20230705,102600,13847842150,28200,28200,28200,28150,1517
|
|
20230705,102500,13805134150,28200,28200,28200,28150,2553
|
|
20230705,102400,13733237650,28150,28150,28200,28150,890
|
|
20230705,102300,13708152100,28150,28150,28200,28150,1598
|
|
20230705,102200,13663114900,28150,28150,28200,28150,1374
|
|
20230705,102100,13624432700,28200,28250,28250,28150,2655
|
|
20230705,102000,13549658800,28250,28250,28250,28200,795
|
|
20230705,101900,13527236950,28200,28250,28250,28200,1034
|
|
20230705,101800,13498068050,28200,28250,28250,28200,631
|
|
20230705,101700,13480265400,28200,28200,28250,28150,2032
|
|
20230705,101600,13422961050,28200,28200,28250,28200,1794
|
|
20230705,101500,13372362600,28200,28200,28200,28150,1178
|
|
20230705,101400,13339159300,28150,28200,28250,28150,3060
|
|
20230705,101300,13252944800,28200,28200,28250,28150,3473
|
|
20230705,101200,13154979850,28200,28200,28250,28200,2312
|
|
20230705,101100,13089765100,28200,28200,28200,28150,2811
|
|
20230705,101000,13010500000,28200,28150,28200,28100,3460
|
|
20230705,100900,12913110250,28150,28150,28150,28100,1420
|
|
20230705,100800,12873186800,28150,28100,28150,28100,975
|
|
20230705,100700,12845745250,28150,28100,28150,28050,1790
|
|
20230705,100600,12795454200,28100,28100,28100,28050,755
|
|
20230705,100500,12774259150,28100,28050,28100,28000,1923
|
|
20230705,100400,12720318750,28050,27950,28050,27950,3090
|
|
20230705,100300,12633802550,27950,27950,28000,27900,6148
|
|
20230705,100200,12461984950,27950,28000,28000,27950,7415
|
|
20230705,100100,12254698150,27950,28050,28050,27950,9568
|
|
20230705,100000,11987049800,28000,28100,28100,28000,8689
|
|
20230705,095900,11743418000,28100,28100,28100,28050,1957
|
|
20230705,095800,11688502600,28100,28050,28100,28050,745
|
|
20230705,095700,11667587000,28050,28050,28100,28050,1432
|
|
20230705,095600,11627354750,28050,28100,28150,28050,2549
|
|
20230705,095500,11555723350,28150,28100,28150,28050,2131
|
|
20230705,095400,11495840350,28100,28100,28150,28100,5900
|
|
20230705,095300,11330023900,28050,28100,28100,28050,3977
|
|
20230705,095200,11218380450,28100,28050,28150,28050,3549
|
|
20230705,095100,11118696900,28100,28100,28100,28050,4908
|
|
20230705,095000,10980915250,28050,28000,28100,27950,6165
|
|
20230705,094900,10808189700,28000,27900,28000,27900,3762
|
|
20230705,094800,10703016850,27950,27950,27950,27900,2481
|
|
20230705,094700,10633721000,27950,27950,27950,27900,3634
|
|
20230705,094600,10532220050,27950,27950,27950,27900,4984
|
|
20230705,094500,10393041850,27950,27900,28000,27850,7636
|
|
20230705,094400,10179968400,27850,27900,27900,27850,3091
|
|
20230705,094300,10093804550,27900,27850,27900,27850,6122
|
|
20230705,094200,9923232950,27850,27900,27900,27800,14610
|
|
20230705,094100,9516452550,27900,27850,28000,27850,8058
|
|
20230705,094000,9291716550,27900,28000,28050,27800,46887
|
|
20230705,093900,7983190400,28050,28100,28100,28050,15966
|
|
20230705,093800,7535160250,28100,28100,28150,28050,5700
|
|
20230705,093700,7374977250,28100,28200,28200,28050,22204
|
|
20230705,093600,6750760750,28200,28200,28250,28150,1602
|
|
20230705,093500,6705619450,28200,28200,28250,28100,10926
|
|
20230705,093400,6397755500,28200,28200,28200,28150,3773
|
|
20230705,093300,6291452400,28200,28200,28250,28150,9624
|
|
20230705,093200,6020190350,28200,28200,28250,28100,10822
|
|
20230705,093100,5715410100,28200,28300,28350,28150,23674
|
|
20230705,093000,5046531100,28300,28350,28400,28300,9244
|
|
20230705,092900,4784653500,28350,28400,28450,28350,7847
|
|
20230705,092800,4562041200,28400,28450,28500,28400,8144
|
|
20230705,092700,4330701150,28450,28450,28500,28400,4360
|
|
20230705,092600,4206715600,28450,28450,28450,28400,2228
|
|
20230705,092500,4143407100,28450,28500,28500,28400,5368
|
|
20230705,092400,3990687400,28500,28500,28500,28450,4091
|
|
20230705,092300,3874291550,28500,28450,28500,28450,3072
|
|
20230705,092200,3786887400,28450,28500,28550,28450,11247
|
|
20230705,092100,3466459250,28500,28550,28600,28500,6175
|
|
20230705,092000,3290151850,28600,28550,28600,28500,14638
|
|
20230705,091900,2872365650,28600,28650,28650,28550,6920
|
|
20230705,091800,2674517400,28650,28650,28700,28600,4083
|
|
20230705,091700,2557549500,28650,28650,28700,28600,5223
|
|
20230705,091600,2407983950,28600,28650,28700,28600,4581
|
|
20230705,091500,2276781800,28650,28600,28650,28550,3688
|
|
20230705,091400,2171366400,28550,28600,28650,28550,6032
|
|
20230705,091300,1998827700,28650,28650,28700,28600,3566
|
|
20230705,091200,1896696250,28650,28650,28700,28650,3382
|
|
20230705,091100,1799798000,28650,28700,28700,28650,4969
|
|
20230705,091000,1657367200,28700,28800,28800,28650,6069
|
|
20230705,090900,1483101650,28800,28800,28800,28700,4682
|
|
20230705,090800,1348499650,28800,28800,28800,28750,1848
|
|
20230705,090700,1295358400,28800,28800,28850,28700,8522
|
|
20230705,090600,1050045400,28750,28800,28850,28750,5886
|
|
20230705,090500,880516250,28850,28750,28850,28750,2746
|
|
20230705,090400,801432100,28800,29000,29050,28800,11513
|
|
20230705,090300,468687600,29000,29050,29050,29000,2162
|
|
20230705,090200,405905350,29050,29100,29100,29000,2714
|
|
20230705,090100,327050550,29050,29050,29100,29000,3622
|
|
20230705,090000,221790200,29000,29050,29100,29000,7633
|